KissMeData/317530/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	150	2	2.94	260396230	50425	158.72	5160	5280	5040	6630	3570	5100	5164.03	1.14	26526	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	527	-6.66	5.52	12	0.50	-788.00	951.00	6100	20240221	-13.93	2650	20240806	98.11	5280	-0.57	20250124	4700	11.70	20250102	6100	-13.93	20240221	2650	98.11	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
3	20250124	151157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5230	130	2	2.55	255259420	49446	155.64	5160	5280	5040	6630	3570	5100	5162.39	1.14	26573	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	525	-6.64	5.50	12	0.49	-788.00	951.00	6100	20240221	-14.26	2650	20240806	97.36	5280	-0.95	20250124	4700	11.28	20250102	6100	-14.26	20240221	2650	97.36	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
4	20250124	141155	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5200	100	2	1.96	162507890	31638	99.59	5160	5200	5040	6630	3570	5100	5136.48	1.14	16454	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	522	-6.60	5.47	12	0.32	-788.00	951.00	6100	20240221	-14.75	2650	20240806	96.23	5270	-1.33	20250106	4700	10.64	20250102	6100	-14.75	20240221	2650	96.23	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
5	20250124	131157	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	80	2	1.57	115599400	22556	71.00	5160	5180	5040	6630	3570	5100	5125.00	1.14	11381	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	520	-6.57	5.45	12	0.22	-788.00	951.00	6100	20240221	-15.08	2650	20240806	95.47	5270	-1.71	20250106	4700	10.21	20250102	6100	-15.08	20240221	2650	95.47	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
6	20250124	121152	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	50	2	0.98	97428390	19040	59.93	5160	5170	5040	6630	3570	5100	5117.04	1.14	9986	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	517	-6.54	5.42	12	0.19	-788.00	951.00	6100	20240221	-15.57	2650	20240806	94.34	5270	-2.28	20250106	4700	9.57	20250102	6100	-15.57	20240221	2650	94.34	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
7	20250124	111154	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	0	3	0.00	39596180	7779	24.49	5160	5160	5040	6630	3570	5100	5090.14	1.14	2604	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	512	-6.47	5.36	12	0.08	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5270	-3.23	20250106	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
8	20250124	101150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	10	2	0.20	21552500	4243	13.36	5160	5160	5040	6630	3570	5100	5079.54	1.14	2818	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	513	-6.48	5.37	12	0.04	-788.00	951.00	6100	20240221	-16.23	2650	20240806	92.83	5270	-3.04	20250106	4700	8.72	20250102	6100	-16.23	20240221	2650	92.83	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
9	20250124	091159	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	30	2	0.59	956400	187	0.59	5160	5160	5100	6630	3570	5100	5114.44	1.14	34	5260	5180	5100	5020	4940	5220	5060	50	1530	500	3570	10	1	10039454	515	-6.51	5.39	12	0.00	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	114003	N	N	N	N
10	20250123	161150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	20	2	0.39	160316610	31452	94.04	5020	5180	5020	6600	3560	5080	5097.18	1.10	3752	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	512	-6.47	5.36	12	0.31	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5270	-3.23	20250106	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
11	20250123	151147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	10	2	0.20	150047140	29435	88.01	5020	5180	5020	6600	3560	5080	5097.58	1.10	3318	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	511	-6.46	5.35	12	0.29	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	5270	-3.42	20250106	4700	8.30	20250102	6100	-16.56	20240221	2650	92.08	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
12	20250123	141150	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	20	2	0.39	70023690	13724	41.04	5020	5180	5020	6600	3560	5080	5102.28	1.10	409	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	512	-6.47	5.36	12	0.14	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5270	-3.23	20250106	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
13	20250123	131147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	40	2	0.79	67134780	13159	39.35	5020	5180	5020	6600	3560	5080	5101.81	1.10	556	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	514	-6.50	5.38	12	0.13	-788.00	951.00	6100	20240221	-16.07	2650	20240806	93.21	5270	-2.85	20250106	4700	8.94	20250102	6100	-16.07	20240221	2650	93.21	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
14	20250123	121148	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	50	2	0.98	52834960	10357	30.97	5020	5180	5020	6600	3560	5080	5101.38	1.10	1894	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	515	-6.51	5.39	12	0.10	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
15	20250123	111138	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	50	2	0.98	35017100	6864	20.52	5020	5180	5020	6600	3560	5080	5101.56	1.10	1745	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	515	-6.51	5.39	12	0.07	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
16	20250123	101147	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	20	2	0.39	26599930	5216	15.60	5020	5180	5020	6600	3560	5080	5099.68	1.10	711	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	512	-6.47	5.36	12	0.05	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5270	-3.23	20250106	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
17	20250123	091149	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	60	2	1.18	11629300	2284	6.83	5020	5140	5020	6600	3560	5080	5091.64	1.10	1135	5286	5182	5096	4992	4906	5235	5045	50	1520	500	3550	10	1	10039454	516	-6.52	5.40	12	0.02	-788.00	951.00	6100	20240221	-15.74	2650	20240806	93.96	5270	-2.47	20250106	4700	9.36	20250102	6100	-15.74	20240221	2650	93.96	20240806	0.02	N	317530	500	50 억	110250	N	N	N	N
18	20250122	161139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	20	2	0.40	170259600	33444	110.25	5060	5200	5010	6570	3550	5060	5090.89	1.06	3656	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	510	-6.45	5.34	12	0.33	-788.00	951.00	6100	20240221	-16.72	2650	20240806	91.70	5270	-3.61	20250106	4700	8.09	20250102	6100	-16.72	20240221	2650	91.70	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
19	20250122	151141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	70	2	1.38	160818270	31586	104.12	5060	5200	5010	6570	3550	5060	5091.44	1.06	3603	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	515	-6.51	5.39	12	0.31	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
20	20250122	141139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	50	2	0.99	121491820	23874	78.70	5060	5200	5010	6570	3550	5060	5088.88	1.06	2093	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	513	-6.48	5.37	12	0.24	-788.00	951.00	6100	20240221	-16.23	2650	20240806	92.83	5270	-3.04	20250106	4700	8.72	20250102	6100	-16.23	20240221	2650	92.83	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
21	20250122	131140	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	80	2	1.58	106280410	20904	68.91	5060	5200	5010	6570	3550	5060	5084.21	1.06	2192	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	516	-6.52	5.40	12	0.21	-788.00	951.00	6100	20240221	-15.74	2650	20240806	93.96	5270	-2.47	20250106	4700	9.36	20250102	6100	-15.74	20240221	2650	93.96	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
22	20250122	121139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5180	120	2	2.37	85566300	16861	55.58	5060	5200	5010	6570	3550	5060	5074.81	1.06	2754	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	520	-6.57	5.45	12	0.17	-788.00	951.00	6100	20240221	-15.08	2650	20240806	95.47	5270	-1.71	20250106	4700	10.21	20250102	6100	-15.08	20240221	2650	95.47	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
23	20250122	111141	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	30	2	0.59	42463020	8394	27.67	5060	5100	5010	6570	3550	5060	5058.73	1.06	-1780	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	511	-6.46	5.35	12	0.08	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	5270	-3.42	20250106	4700	8.30	20250102	6100	-16.56	20240221	2650	92.08	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
24	20250122	101139	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	-40	5	-0.79	28772780	5687	18.75	5060	5100	5010	6570	3550	5060	5059.40	1.06	-1979	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	504	-6.37	5.28	12	0.06	-788.00	951.00	6100	20240221	-17.70	2650	20240806	89.43	5270	-4.74	20250106	4700	6.81	20250102	6100	-17.70	20240221	2650	89.43	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
25	20250122	091142	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5040	-20	5	-0.40	15517390	3062	10.09	5060	5100	5040	6570	3550	5060	5067.73	1.06	-1876	5326	5192	5126	4992	4926	5160	4960	50	1510	500	3540	10	1	10039454	506	-6.40	5.30	12	0.03	-788.00	951.00	6100	20240221	-17.38	2650	20240806	90.19	5270	-4.36	20250106	4700	7.23	20250102	6100	-17.38	20240221	2650	90.19	20240806	0.02	N	317530	500	50 억	106594	N	N	N	N
26	20250121	161131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	-80	5	-1.56	155084620	30336	64.13	5180	5260	5060	6680	3600	5140	5112.23	1.04	2391	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	508	-6.42	5.32	12	0.30	-788.00	951.00	6100	20240221	-17.05	2650	20240806	90.94	5270	-3.98	20250106	4700	7.66	20250102	6100	-17.05	20240221	2650	90.94	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
27	20250121	151134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	-50	5	-0.97	137897260	26941	56.95	5180	5260	5060	6680	3600	5140	5118.49	1.04	2051	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	511	-6.46	5.35	12	0.27	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	5270	-3.42	20250106	4700	8.30	20250102	6100	-16.56	20240221	2650	92.08	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
28	20250121	141135	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	-60	5	-1.17	107070980	20871	44.12	5180	5260	5070	6680	3600	5140	5130.13	1.04	1002	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	510	-6.45	5.34	12	0.21	-788.00	951.00	6100	20240221	-16.72	2650	20240806	91.70	5270	-3.61	20250106	4700	8.09	20250102	6100	-16.72	20240221	2650	91.70	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
29	20250121	131134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5110	-30	5	-0.58	89921700	17504	37.00	5180	5260	5070	6680	3600	5140	5137.21	1.04	1088	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	513	-6.48	5.37	12	0.17	-788.00	951.00	6100	20240221	-16.23	2650	20240806	92.83	5270	-3.04	20250106	4700	8.72	20250102	6100	-16.23	20240221	2650	92.83	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
30	20250121	121116	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	-20	5	-0.39	75444530	14674	31.02	5180	5260	5070	6680	3600	5140	5141.37	1.04	1371	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	514	-6.50	5.38	12	0.15	-788.00	951.00	6100	20240221	-16.07	2650	20240806	93.21	5270	-2.85	20250106	4700	8.94	20250102	6100	-16.07	20240221	2650	93.21	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
31	20250121	111035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5100	-40	5	-0.78	62372910	12125	25.63	5180	5260	5070	6680	3600	5140	5144.16	1.04	1554	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	512	-6.47	5.36	12	0.12	-788.00	951.00	6100	20240221	-16.39	2650	20240806	92.45	5270	-3.23	20250106	4700	8.51	20250102	6100	-16.39	20240221	2650	92.45	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
32	20250121	101028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	-20	5	-0.39	37083420	7158	15.13	5180	5260	5100	6680	3600	5140	5180.70	1.04	120	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	514	-6.50	5.38	12	0.07	-788.00	951.00	6100	20240221	-16.07	2650	20240806	93.21	5270	-2.85	20250106	4700	8.94	20250102	6100	-16.07	20240221	2650	93.21	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
33	20250121	091136	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5250	110	2	2.14	5811410	1112	2.35	5180	5250	5170	6680	3600	5140	5226.09	1.04	-181	5366	5252	5116	5002	4866	5310	5060	50	1540	500	3590	10	1	10039454	527	-6.66	5.52	12	0.01	-788.00	951.00	6100	20240221	-13.93	2650	20240806	98.11	5270	-0.38	20250106	4700	11.70	20250102	6100	-13.93	20240221	2650	98.11	20240806	0.02	N	317530	500	50 억	104203	N	N	N	N
34	20250120	161121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5140	80	2	1.58	241248825	47304	62.54	5130	5230	4980	6570	3550	5060	5099.97	1.02	1547	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	516	-6.52	5.40	12	0.47	-788.00	951.00	6100	20240221	-15.74	2650	20240806	93.96	5270	-2.47	20250106	4700	9.36	20250102	6100	-15.74	20240221	2650	93.96	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
35	20250120	151133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	90	2	1.78	224097075	43970	58.13	5130	5230	4980	6570	3550	5060	5096.59	1.02	614	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	517	-6.54	5.42	12	0.44	-788.00	951.00	6100	20240221	-15.57	2650	20240806	94.34	5270	-2.28	20250106	4700	9.57	20250102	6100	-15.57	20240221	2650	94.34	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
36	20250120	141131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	70	2	1.38	195240705	38319	50.66	5130	5230	4980	6570	3550	5060	5095.14	1.02	-642	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	515	-6.51	5.39	12	0.38	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
37	20250120	131131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5130	70	2	1.38	156077505	30631	40.49	5130	5230	4980	6570	3550	5060	5095.41	1.02	-3038	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	515	-6.51	5.39	12	0.31	-788.00	951.00	6100	20240221	-15.90	2650	20240806	93.58	5270	-2.66	20250106	4700	9.15	20250102	6100	-15.90	20240221	2650	93.58	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
38	20250120	121132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	0	3	0.00	141330305	27737	36.67	5130	5230	4980	6570	3550	5060	5095.37	1.02	-4603	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	508	-6.42	5.32	12	0.28	-788.00	951.00	6100	20240221	-17.05	2650	20240806	90.94	5270	-3.98	20250106	4700	7.66	20250102	6100	-17.05	20240221	2650	90.94	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
39	20250120	111134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	20	2	0.40	84465445	16680	22.05	5130	5130	4980	6570	3550	5060	5063.88	1.02	-2702	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	510	-6.45	5.34	12	0.17	-788.00	951.00	6100	20240221	-16.72	2650	20240806	91.70	5270	-3.61	20250106	4700	8.09	20250102	6100	-16.72	20240221	2650	91.70	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
40	20250120	101132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	0	3	0.00	55805285	10992	14.53	5130	5130	4980	6570	3550	5060	5076.90	1.02	-3852	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	508	-6.42	5.32	12	0.11	-788.00	951.00	6100	20240221	-17.05	2650	20240806	90.94	5270	-3.98	20250106	4700	7.66	20250102	6100	-17.05	20240221	2650	90.94	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
41	20250120	091134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5090	30	2	0.59	15345765	3023	4.00	5130	5130	4980	6570	3550	5060	5076.34	1.02	-1998	5290	5175	5005	4890	4720	5232	4947	50	1510	500	3540	10	1	10039454	511	-6.46	5.35	12	0.03	-788.00	951.00	6100	20240221	-16.56	2650	20240806	92.08	5270	-3.42	20250106	4700	8.30	20250102	6100	-16.56	20240221	2650	92.08	20240806	0.02	N	317530	500	50 억	102541	N	N	N	N
42	20250117	161128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	180	2	3.69	377600675	75559	191.87	4835	5120	4835	6340	3420	4880	4997.43	0.84	18501	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	10	1	10039454	508	-6.42	5.32	12	0.75	-788.00	951.00	6100	20240221	-17.05	2650	20240806	90.94	5270	-3.98	20250106	4700	7.66	20250102	6100	-17.05	20240221	2650	90.94	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
43	20250117	151124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5060	180	2	3.69	349734415	70039	177.85	4835	5120	4835	6340	3420	4880	4993.42	0.84	14919	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	10	1	10039454	508	-6.42	5.32	12	0.70	-788.00	951.00	6100	20240221	-17.05	2650	20240806	90.94	5270	-3.98	20250106	4700	7.66	20250102	6100	-17.05	20240221	2650	90.94	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
44	20250117	141133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	150	2	3.07	317532725	63664	161.66	4835	5120	4835	6340	3420	4880	4987.63	0.84	11914	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	10	1	10039454	505	-6.38	5.29	12	0.63	-788.00	951.00	6100	20240221	-17.54	2650	20240806	89.81	5270	-4.55	20250106	4700	7.02	20250102	6100	-17.54	20240221	2650	89.81	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
45	20250117	131130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	150	2	3.07	289022115	57996	147.27	4835	5120	4835	6340	3420	4880	4983.48	0.84	8999	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	10	1	10039454	505	-6.38	5.29	12	0.58	-788.00	951.00	6100	20240221	-17.54	2650	20240806	89.81	5270	-4.55	20250106	4700	7.02	20250102	6100	-17.54	20240221	2650	89.81	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
46	20250117	121133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	130	2	2.66	238225970	47871	121.56	4835	5120	4835	6340	3420	4880	4976.42	0.84	8034	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	10	1	10039454	503	-6.36	5.27	12	0.48	-788.00	951.00	6100	20240221	-17.87	2650	20240806	89.06	5270	-4.93	20250106	4700	6.60	20250102	6100	-17.87	20240221	2650	89.06	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
47	20250117	111133	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	45	2	0.92	128014295	25966	65.94	4835	5120	4835	6340	3420	4880	4930.07	0.84	9524	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	5	1	10039454	494	-6.25	5.18	12	0.26	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5270	-6.55	20250106	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
48	20250117	101132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4895	15	2	0.31	68200820	13866	35.21	4835	5120	4835	6340	3420	4880	4918.56	0.84	-1208	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	5	1	10039454	491	-6.21	5.15	12	0.14	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	5270	-7.12	20250106	4700	4.15	20250102	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
49	20250117	091132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-35	5	-0.72	13240415	2715	6.89	4835	4920	4835	6340	3420	4880	4876.76	0.84	-394	5120	5000	4920	4800	4720	4960	4760	50	1460	500	3410	5	1	10039454	486	-6.15	5.09	12	0.03	-788.00	951.00	6100	20240221	-20.57	2650	20240806	82.83	5270	-8.06	20250106	4700	3.09	20250102	6100	-20.57	20240221	2650	82.83	20240806	0.02	N	317530	500	50 억	84173	N	N	N	N
50	20250116	161124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	-10	5	-0.20	192254965	39374	130.50	5040	5040	4840	6350	3425	4890	4882.79	0.80	4300	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	490	-6.19	5.13	12	0.39	-788.00	951.00	6100	20240221	-20.00	2650	20240806	84.15	5270	-7.40	20250106	4700	3.83	20250102	6100	-20.00	20240221	2650	84.15	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
51	20250116	151029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	-10	5	-0.20	188990190	38705	128.28	5040	5040	4840	6350	3425	4890	4882.84	0.80	4968	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	490	-6.19	5.13	12	0.39	-788.00	951.00	6100	20240221	-20.00	2650	20240806	84.15	5270	-7.40	20250106	4700	3.83	20250102	6100	-20.00	20240221	2650	84.15	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
52	20250116	141129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	40	2	0.82	117703730	24158	80.07	5040	5040	4840	6350	3425	4890	4872.25	0.80	3926	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	495	-6.26	5.18	12	0.24	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	5270	-6.45	20250106	4700	4.89	20250102	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
53	20250116	131128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	-45	5	-0.92	93960845	19289	63.93	5040	5040	4840	6350	3425	4890	4871.21	0.80	1053	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	486	-6.15	5.09	12	0.19	-788.00	951.00	6100	20240221	-20.57	2650	20240806	82.83	5270	-8.06	20250106	4700	3.09	20250102	6100	-20.57	20240221	2650	82.83	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
54	20250116	121128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-40	5	-0.82	68885205	14117	46.79	5040	5040	4850	6350	3425	4890	4879.59	0.80	708	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	487	-6.15	5.10	12	0.14	-788.00	951.00	6100	20240221	-20.49	2650	20240806	83.02	5270	-7.97	20250106	4700	3.19	20250102	6100	-20.49	20240221	2650	83.02	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
55	20250116	111129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4895	5	2	0.10	18349520	3750	12.43	5040	5040	4850	6350	3425	4890	4893.21	0.80	-692	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	491	-6.21	5.15	12	0.04	-788.00	951.00	6100	20240221	-19.75	2650	20240806	84.72	5270	-7.12	20250106	4700	4.15	20250102	6100	-19.75	20240221	2650	84.72	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
56	20250116	101131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4860	-30	5	-0.61	12485525	2550	8.45	5040	5040	4850	6350	3425	4890	4896.28	0.80	-613	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	488	-6.17	5.11	12	0.03	-788.00	951.00	6100	20240221	-20.33	2650	20240806	83.40	5270	-7.78	20250106	4700	3.40	20250102	6100	-20.33	20240221	2650	83.40	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
57	20250116	091132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4905	15	2	0.31	1132835	225	0.75	5040	5040	4905	6350	3425	4890	5034.82	0.80	-33	5193	5041	4948	4796	4703	4995	4750	50	1460	500	3420	5	1	10039454	492	-6.22	5.16	12	0.00	-788.00	951.00	6100	20240221	-19.59	2650	20240806	85.09	5270	-6.93	20250106	4700	4.36	20250102	6100	-19.59	20240221	2650	85.09	20240806	0.02	N	317530	500	50 억	79873	N	N	N	N
58	20250115	161125	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	-95	5	-1.91	147652145	30011	125.09	4985	5100	4855	6480	3490	4985	4923.31	0.86	-6930	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	491	-6.21	5.14	12	0.30	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	5270	-7.21	20250106	4700	4.04	20250102	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
59	20250115	151126	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	-95	5	-1.91	128312195	26056	108.61	4985	5100	4855	6480	3490	4985	4924.48	0.86	-6802	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	491	-6.21	5.14	12	0.26	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	5270	-7.21	20250106	4700	4.04	20250102	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
60	20250115	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-35	5	-0.70	70377505	14247	59.38	4985	5100	4855	6480	3490	4985	4939.81	0.86	-3709	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	497	-6.28	5.21	12	0.14	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5270	-6.07	20250106	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
61	20250115	131129	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	-115	5	-2.31	62275215	12587	52.47	4985	5100	4855	6480	3490	4985	4947.58	0.86	-3839	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	489	-6.18	5.12	12	0.13	-788.00	951.00	6100	20240221	-20.16	2650	20240806	83.77	5270	-7.59	20250106	4700	3.62	20250102	6100	-20.16	20240221	2650	83.77	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
62	20250115	121112	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-85	5	-1.71	55012250	11100	46.27	4985	5100	4900	6480	3490	4985	4956.06	0.86	-3613	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	492	-6.22	5.15	12	0.11	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	5270	-7.02	20250106	4700	4.26	20250102	6100	-19.67	20240221	2650	84.91	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
63	20250115	111124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-55	5	-1.10	41888450	8435	35.16	4985	5100	4900	6480	3490	4985	4966.03	0.86	-2384	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	495	-6.26	5.18	12	0.08	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	5270	-6.45	20250106	4700	4.89	20250102	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
64	20250115	101125	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	-60	5	-1.20	36352510	7311	30.47	4985	5100	4900	6480	3490	4985	4972.30	0.86	-2206	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	494	-6.25	5.18	12	0.07	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5270	-6.55	20250106	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
65	20250115	091130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	-5	5	-0.10	5434235	1084	4.52	4985	5100	4980	6480	3490	4985	5013.13	0.86	-309	5231	5107	4946	4822	4661	5170	4885	50	1495	500	3480	5	1	10039454	500	-6.32	5.24	12	0.01	-788.00	951.00	6100	20240221	-18.36	2650	20240806	87.92	5270	-5.50	20250106	4700	5.96	20250102	6100	-18.36	20240221	2650	87.92	20240806	0.02	N	317530	500	50 억	86803	N	N	N	N
66	20250114	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	115	2	2.36	116253480	23645	58.62	4835	5070	4785	6330	3410	4870	4916.62	0.85	1352	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	500	-6.33	5.24	12	0.24	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5270	-5.41	20250106	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
67	20250114	151124	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4995	125	2	2.57	109971135	22385	55.49	4835	5070	4785	6330	3410	4870	4912.72	0.85	1549	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	501	-6.34	5.25	12	0.22	-788.00	951.00	6100	20240221	-18.11	2650	20240806	88.49	5270	-5.22	20250106	4700	6.28	20250102	6100	-18.11	20240221	2650	88.49	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
68	20250114	141120	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	65	2	1.33	58981835	12168	30.17	4835	4940	4785	6330	3410	4870	4847.29	0.85	-2582	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	495	-6.26	5.19	12	0.12	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5270	-6.36	20250106	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
69	20250114	131119	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-20	5	-0.41	50874305	10512	26.06	4835	4895	4785	6330	3410	4870	4839.64	0.85	-2560	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	487	-6.15	5.10	12	0.10	-788.00	951.00	6100	20240221	-20.49	2650	20240806	83.02	5270	-7.97	20250106	4700	3.19	20250102	6100	-20.49	20240221	2650	83.02	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
70	20250114	121115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4830	-40	5	-0.82	50473000	10429	25.85	4835	4895	4785	6330	3410	4870	4839.68	0.85	-2523	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	485	-6.13	5.08	12	0.10	-788.00	951.00	6100	20240221	-20.82	2650	20240806	82.26	5270	-8.35	20250106	4700	2.77	20250102	6100	-20.82	20240221	2650	82.26	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
71	20250114	111114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	-30	5	-0.62	45518285	9397	23.30	4835	4895	4795	6330	3410	4870	4843.92	0.85	-2460	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	486	-6.14	5.09	12	0.09	-788.00	951.00	6100	20240221	-20.66	2650	20240806	82.64	5270	-8.16	20250106	4700	2.98	20250102	6100	-20.66	20240221	2650	82.64	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
72	20250114	101114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-20	5	-0.41	34092965	7031	17.43	4835	4895	4830	6330	3410	4870	4848.95	0.85	-2776	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	487	-6.15	5.10	12	0.07	-788.00	951.00	6100	20240221	-20.49	2650	20240806	83.02	5270	-7.97	20250106	4700	3.19	20250102	6100	-20.49	20240221	2650	83.02	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
73	20250114	091118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	0	3	0.00	5042815	1036	2.57	4835	4880	4830	6330	3410	4870	4867.58	0.85	-399	5026	4947	4831	4752	4636	4890	4695	50	1460	500	3400	5	1	10039454	489	-6.18	5.12	12	0.01	-788.00	951.00	6100	20240221	-20.16	2650	20240806	83.77	5270	-7.59	20250106	4700	3.62	20250102	6100	-20.16	20240221	2650	83.77	20240806	0.02	N	317530	500	50 억	85451	N	N	N	N
74	20250113	161102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	-45	5	-0.92	192466735	40287	82.54	4900	4910	4715	6380	3445	4915	4777.39	0.85	283	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	489	-6.18	5.12	12	0.40	-788.00	951.00	6100	20240221	-20.16	2650	20240806	83.77	5270	-7.59	20250106	4700	3.62	20250102	6100	-20.16	20240221	2650	83.77	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
75	20250113	151109	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4800	-115	5	-2.34	188943865	39556	81.04	4900	4910	4715	6380	3445	4915	4776.62	0.85	541	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	482	-6.09	5.05	12	0.39	-788.00	951.00	6100	20240221	-21.31	2650	20240806	81.13	5270	-8.92	20250106	4700	2.13	20250102	6100	-21.31	20240221	2650	81.13	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
76	20250113	141044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4780	-135	5	-2.75	130925900	27406	56.15	4900	4910	4715	6380	3445	4915	4777.27	0.85	637	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	480	-6.07	5.03	12	0.27	-788.00	951.00	6100	20240221	-21.64	2650	20240806	80.38	5270	-9.30	20250106	4700	1.70	20250102	6100	-21.64	20240221	2650	80.38	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
77	20250113	131051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4770	-145	5	-2.95	109536205	22904	46.92	4900	4910	4715	6380	3445	4915	4782.41	0.85	-839	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	479	-6.05	5.02	12	0.23	-788.00	951.00	6100	20240221	-21.80	2650	20240806	80.00	5270	-9.49	20250106	4700	1.49	20250102	6100	-21.80	20240221	2650	80.00	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
78	20250113	121056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4775	-140	5	-2.85	93697730	19584	40.12	4900	4910	4715	6380	3445	4915	4784.40	0.85	-1080	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	479	-6.06	5.02	12	0.20	-788.00	951.00	6100	20240221	-21.72	2650	20240806	80.19	5270	-9.39	20250106	4700	1.60	20250102	6100	-21.72	20240221	2650	80.19	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
79	20250113	111053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4750	-165	5	-3.36	92915060	19420	39.79	4900	4910	4715	6380	3445	4915	4784.50	0.85	-922	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	477	-6.03	4.99	12	0.19	-788.00	951.00	6100	20240221	-22.13	2650	20240806	79.25	5270	-9.87	20250106	4700	1.06	20250102	6100	-22.13	20240221	2650	79.25	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
80	20250113	101053	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4780	-135	5	-2.75	68740960	14358	29.41	4900	4910	4715	6380	3445	4915	4787.64	0.85	-1060	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	480	-6.07	5.03	12	0.14	-788.00	951.00	6100	20240221	-21.64	2650	20240806	80.38	5270	-9.30	20250106	4700	1.70	20250102	6100	-21.64	20240221	2650	80.38	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
81	20250113	091100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4815	-100	5	-2.03	3216255	662	1.36	4900	4910	4815	6380	3445	4915	4858.39	0.85	-416	5085	5000	4925	4840	4765	4962	4802	50	1465	500	3440	5	1	10039454	483	-6.11	5.06	12	0.01	-788.00	951.00	6100	20240221	-21.07	2650	20240806	81.70	5270	-8.63	20250106	4700	2.45	20250102	6100	-21.07	20240221	2650	81.70	20240806	0.02	N	317530	500	50 억	85168	N	N	N	N
82	20250110	161033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4915	-65	5	-1.31	239814895	48812	201.60	4980	5010	4850	6470	3490	4980	4913.03	0.83	2050	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	493	-6.24	5.17	12	0.49	-788.00	951.00	6100	20240221	-19.43	2650	20240806	85.47	5270	-6.74	20250106	4700	4.57	20250102	6100	-19.43	20240221	2650	85.47	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
83	20250110	151041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	-70	5	-1.41	232741470	47372	195.66	4980	5010	4850	6470	3490	4980	4913.06	0.83	2336	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	493	-6.23	5.16	12	0.47	-788.00	951.00	6100	20240221	-19.51	2650	20240806	85.28	5270	-6.83	20250106	4700	4.47	20250102	6100	-19.51	20240221	2650	85.28	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
84	20250110	141047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-80	5	-1.61	191767590	39054	161.30	4980	5010	4850	6470	3490	4980	4910.32	0.83	575	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	492	-6.22	5.15	12	0.39	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	5270	-7.02	20250106	4700	4.26	20250102	6100	-19.67	20240221	2650	84.91	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
85	20250110	131048	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4875	-105	5	-2.11	146603395	29775	122.98	4980	5010	4865	6470	3490	4980	4923.71	0.83	292	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	489	-6.19	5.13	12	0.30	-788.00	951.00	6100	20240221	-20.08	2650	20240806	83.96	5270	-7.50	20250106	4700	3.72	20250102	6100	-20.08	20240221	2650	83.96	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
86	20250110	121049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-50	5	-1.00	92427210	18734	77.37	4980	5010	4925	6470	3490	4980	4933.66	0.83	1902	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	495	-6.26	5.18	12	0.19	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	5270	-6.45	20250106	4700	4.89	20250102	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
87	20250110	111047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	-40	5	-0.80	85422375	17313	71.51	4980	5010	4925	6470	3490	4980	4934.00	0.83	2248	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	496	-6.27	5.19	12	0.17	-788.00	951.00	6100	20240221	-19.02	2650	20240806	86.42	5270	-6.26	20250106	4700	5.11	20250102	6100	-19.02	20240221	2650	86.42	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
88	20250110	101044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-30	5	-0.60	73106165	14816	61.19	4980	5010	4925	6470	3490	4980	4934.27	0.83	2130	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	5	1	10039454	497	-6.28	5.21	12	0.15	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5270	-6.07	20250106	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
89	20250110	091049	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	20	2	0.40	3263430	659	2.72	4980	5010	4950	6470	3490	4980	4952.09	0.83	-531	5123	5051	4928	4856	4733	4990	4795	50	1490	500	3480	10	1	10039454	502	-6.35	5.26	12	0.01	-788.00	951.00	6100	20240221	-18.03	2650	20240806	88.68	5270	-5.12	20250106	4700	6.38	20250102	6100	-18.03	20240221	2650	88.68	20240806	0.02	N	317530	500	50 억	83118	N	N	N	N
90	20250109	161037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	30	2	0.61	117880795	24211	58.81	5000	5000	4805	6430	3465	4950	4865.20	0.77	6007	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	500	-6.32	5.24	12	0.24	-788.00	951.00	6100	20240221	-18.36	2650	20240806	87.92	5270	-5.50	20250106	4700	5.96	20250102	6100	-18.36	20240221	2650	87.92	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
91	20250109	151033	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4925	-25	5	-0.51	112510130	23132	56.19	5000	5000	4805	6430	3465	4950	4859.94	0.77	6147	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	494	-6.25	5.18	12	0.23	-788.00	951.00	6100	20240221	-19.26	2650	20240806	85.85	5270	-6.55	20250106	4700	4.79	20250102	6100	-19.26	20240221	2650	85.85	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
92	20250109	141041	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4880	-70	5	-1.41	93531570	19271	46.81	5000	5000	4805	6430	3465	4950	4848.21	0.77	4620	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	490	-6.19	5.13	12	0.19	-788.00	951.00	6100	20240221	-20.00	2650	20240806	84.15	5270	-7.40	20250106	4700	3.83	20250102	6100	-20.00	20240221	2650	84.15	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
93	20250109	131040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4855	-95	5	-1.92	84761230	17464	42.42	5000	5000	4805	6430	3465	4950	4847.62	0.77	4513	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	487	-6.16	5.11	12	0.17	-788.00	951.00	6100	20240221	-20.41	2650	20240806	83.21	5270	-7.87	20250106	4700	3.30	20250102	6100	-20.41	20240221	2650	83.21	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
94	20250109	121040	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4850	-100	5	-2.02	71953390	14823	36.01	5000	5000	4805	6430	3465	4950	4847.24	0.77	3015	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	487	-6.15	5.10	12	0.15	-788.00	951.00	6100	20240221	-20.49	2650	20240806	83.02	5270	-7.97	20250106	4700	3.19	20250102	6100	-20.49	20240221	2650	83.02	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
95	20250109	111044	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4865	-85	5	-1.72	61926695	12758	30.99	5000	5000	4805	6430	3465	4950	4845.78	0.77	2964	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	488	-6.17	5.12	12	0.13	-788.00	951.00	6100	20240221	-20.25	2650	20240806	83.58	5270	-7.69	20250106	4700	3.51	20250102	6100	-20.25	20240221	2650	83.58	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
96	20250109	101042	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4910	-40	5	-0.81	45799220	9436	22.92	5000	5000	4805	6430	3465	4950	4842.25	0.77	1435	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	493	-6.23	5.16	12	0.09	-788.00	951.00	6100	20240221	-19.51	2650	20240806	85.28	5270	-6.83	20250106	4700	4.47	20250102	6100	-19.51	20240221	2650	85.28	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
97	20250109	091047	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-50	5	-1.01	9961285	2021	4.91	5000	5000	4890	6430	3465	4950	4908.21	0.77	-617	5140	5045	4925	4830	4710	4985	4770	50	1480	500	3460	5	1	10039454	492	-6.22	5.15	12	0.02	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	5270	-7.02	20250106	4700	4.26	20250102	6100	-19.67	20240221	2650	84.91	20240806	0.02	N	317530	500	50 억	77111	N	N	N	N
98	20250108	161031	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-35	5	-0.70	202341425	41168	129.59	5020	5020	4805	6480	3490	4985	4915.02	0.92	-14858	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	497	-6.28	5.21	12	0.41	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5270	-6.07	20250106	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
99	20250108	151036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	-95	5	-1.91	183294800	37287	117.38	5020	5020	4805	6480	3490	4985	4915.78	0.92	-12981	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	491	-6.21	5.14	12	0.37	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	5270	-7.21	20250106	4700	4.04	20250102	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
100	20250108	141039	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4900	-85	5	-1.71	172587955	35099	110.49	5020	5020	4805	6480	3490	4985	4917.18	0.92	-12708	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	492	-6.22	5.15	12	0.35	-788.00	951.00	6100	20240221	-19.67	2650	20240806	84.91	5270	-7.02	20250106	4700	4.26	20250102	6100	-19.67	20240221	2650	84.91	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
101	20250108	131037	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4915	-70	5	-1.40	120674245	24498	77.12	5020	5020	4805	6480	3490	4985	4925.88	0.92	-4868	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	493	-6.24	5.17	12	0.24	-788.00	951.00	6100	20240221	-19.43	2650	20240806	85.47	5270	-6.74	20250106	4700	4.57	20250102	6100	-19.43	20240221	2650	85.47	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
102	20250108	121034	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	-50	5	-1.00	76312075	15472	48.70	5020	5020	4805	6480	3490	4985	4932.27	0.92	-2050	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	495	-6.26	5.19	12	0.15	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5270	-6.36	20250106	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
103	20250108	111035	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4965	-20	5	-0.40	44262340	8992	28.31	5020	5020	4805	6480	3490	4985	4922.41	0.92	796	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	498	-6.30	5.22	12	0.09	-788.00	951.00	6100	20240221	-18.61	2650	20240806	87.36	5270	-5.79	20250106	4700	5.64	20250102	6100	-18.61	20240221	2650	87.36	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
104	20250108	101036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4940	-45	5	-0.90	34510545	7020	22.10	5020	5020	4805	6480	3490	4985	4916.03	0.92	433	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	496	-6.27	5.19	12	0.07	-788.00	951.00	6100	20240221	-19.02	2650	20240806	86.42	5270	-6.26	20250106	4700	5.11	20250102	6100	-19.02	20240221	2650	86.42	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
105	20250108	091036	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4905	-80	5	-1.60	10618095	2171	6.83	5020	5020	4805	6480	3490	4985	4890.88	0.92	-91	5098	5041	4983	4926	4868	5042	4927	50	1495	500	3480	5	1	10039454	492	-6.22	5.16	12	0.02	-788.00	951.00	6100	20240221	-19.59	2650	20240806	85.09	5270	-6.93	20250106	4700	4.36	20250102	6100	-19.59	20240221	2650	85.09	20240806	0.02	N	317530	500	50 억	91969	N	N	N	N
106	20250107	161026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	0	3	0.00	157293545	31761	86.55	4985	5040	4925	6480	3490	4985	4952.18	0.90	1331	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	500	-6.33	5.24	12	0.32	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5270	-5.41	20250106	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
107	20250107	151029	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	-15	5	-0.30	149185620	30133	82.11	4985	5040	4925	6480	3490	4985	4950.90	0.90	1931	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	499	-6.31	5.23	12	0.30	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5270	-5.69	20250106	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
108	20250107	141027	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4980	-5	5	-0.10	123776830	25022	68.19	4985	5040	4925	6480	3490	4985	4946.72	0.90	1885	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	500	-6.32	5.24	12	0.25	-788.00	951.00	6100	20240221	-18.36	2650	20240806	87.92	5270	-5.50	20250106	4700	5.96	20250102	6100	-18.36	20240221	2650	87.92	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
109	20250107	131026	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4935	-50	5	-1.00	106833850	21603	58.87	4985	5040	4925	6480	3490	4985	4945.32	0.90	42	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	495	-6.26	5.19	12	0.22	-788.00	951.00	6100	20240221	-19.10	2650	20240806	86.23	5270	-6.36	20250106	4700	5.00	20250102	6100	-19.10	20240221	2650	86.23	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
110	20250107	121028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	-55	5	-1.10	88388730	17859	48.67	4985	5040	4925	6480	3490	4985	4949.25	0.90	-306	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	495	-6.26	5.18	12	0.18	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	5270	-6.45	20250106	4700	4.89	20250102	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
111	20250107	111023	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4950	-35	5	-0.70	37120025	7470	20.36	4985	5040	4930	6480	3490	4985	4969.21	0.90	-1632	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	497	-6.28	5.21	12	0.07	-788.00	951.00	6100	20240221	-18.85	2650	20240806	86.79	5270	-6.07	20250106	4700	5.32	20250102	6100	-18.85	20240221	2650	86.79	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
112	20250107	101028	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4960	-25	5	-0.50	31445545	6324	17.23	4985	5040	4930	6480	3490	4985	4972.41	0.90	-2187	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	498	-6.29	5.22	12	0.06	-788.00	951.00	6100	20240221	-18.69	2650	20240806	87.17	5270	-5.88	20250106	4700	5.53	20250102	6100	-18.69	20240221	2650	87.17	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
113	20250107	091032	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	5	2	0.10	14566825	2926	7.97	4985	5000	4975	6480	3490	4985	4978.41	0.90	-459	5418	5201	5053	4836	4688	5127	4762	50	1495	500	3480	5	1	10039454	501	-6.33	5.25	12	0.03	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5270	-5.31	20250106	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	90613	N	N	N	N
114	20250106	161016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	-165	5	-3.20	183938910	36697	68.11	5270	5270	4905	6690	3610	5150	5012.37	1.04	-13763	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	5	1	10039454	500	-6.33	5.24	12	0.37	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5270	-5.41	20250106	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
115	20250106	151014	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	-160	5	-3.11	181260820	36160	67.11	5270	5270	4905	6690	3610	5150	5012.74	1.04	-13279	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	5	1	10039454	501	-6.33	5.25	12	0.36	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5270	-5.31	20250106	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
116	20250106	141016	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5010	-140	5	-2.72	162101205	32332	60.01	5270	5270	4905	6690	3610	5150	5013.65	1.04	-13037	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	10	1	10039454	503	-6.36	5.27	12	0.32	-788.00	951.00	6100	20240221	-17.87	2650	20240806	89.06	5270	-4.93	20250106	4700	6.60	20250102	6100	-17.87	20240221	2650	89.06	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
117	20250106	131004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4955	-195	5	-3.79	156878125	31281	58.06	5270	5270	4905	6690	3610	5150	5015.12	1.04	-12457	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	5	1	10039454	497	-6.29	5.21	12	0.31	-788.00	951.00	6100	20240221	-18.77	2650	20240806	86.98	5270	-5.98	20250106	4700	5.43	20250102	6100	-18.77	20240221	2650	86.98	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
118	20250106	121012	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4975	-175	5	-3.40	104897695	20789	38.58	5270	5270	4960	6690	3610	5150	5045.83	1.04	-4181	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	5	1	10039454	499	-6.31	5.23	12	0.21	-788.00	951.00	6100	20240221	-18.44	2650	20240806	87.74	5270	-5.60	20250106	4700	5.85	20250102	6100	-18.44	20240221	2650	87.74	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
119	20250106	111009	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4990	-160	5	-3.11	89711285	17743	32.93	5270	5270	4960	6690	3610	5150	5056.15	1.04	-4141	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	5	1	10039454	501	-6.33	5.25	12	0.18	-788.00	951.00	6100	20240221	-18.20	2650	20240806	88.30	5270	-5.31	20250106	4700	6.17	20250102	6100	-18.20	20240221	2650	88.30	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
120	20250106	101005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5020	-130	5	-2.52	70986370	14004	25.99	5270	5270	4960	6690	3610	5150	5069.01	1.04	-4205	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	10	1	10039454	504	-6.37	5.28	12	0.14	-788.00	951.00	6100	20240221	-17.70	2650	20240806	89.43	5270	-4.74	20250106	4700	6.81	20250102	6100	-17.70	20240221	2650	89.43	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
121	20250106	091006	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	-70	5	-1.36	16931090	3269	6.07	5270	5270	5070	6690	3610	5150	5179.29	1.04	-577	5403	5276	5103	4976	4803	5340	5040	50	1540	500	3600	10	1	10039454	510	-6.45	5.34	12	0.03	-788.00	951.00	6100	20240221	-16.72	2650	20240806	91.70	5270	-3.61	20250106	4700	8.09	20250102	6100	-16.72	20240221	2650	91.70	20240806	0.02	N	317530	500	50 억	104360	N	N	N	N
122	20250103	161002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5150	100	2	1.98	275480120	53780	56.54	4970	5230	4930	6560	3540	5050	5122.35	1.06	-1918	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	517	-6.54	5.42	12	0.54	-788.00	951.00	6100	20240221	-15.57	2650	20240806	94.34	5230	-1.53	20250103	4700	9.57	20250102	6100	-15.57	20240221	2650	94.34	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
123	20250103	151004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5190	140	2	2.77	244352440	47759	50.21	4970	5230	4930	6560	3540	5050	5116.36	1.06	443	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	521	-6.59	5.46	12	0.48	-788.00	951.00	6100	20240221	-14.92	2650	20240806	95.85	5230	-0.76	20250103	4700	10.43	20250102	6100	-14.92	20240221	2650	95.85	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
124	20250103	141005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5170	120	2	2.38	207012370	40560	42.64	4970	5230	4930	6560	3540	5050	5103.86	1.06	-1092	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	519	-6.56	5.44	12	0.40	-788.00	951.00	6100	20240221	-15.25	2650	20240806	95.09	5230	-1.15	20250103	4700	10.00	20250102	6100	-15.25	20240221	2650	95.09	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
125	20250103	131005	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5120	70	2	1.39	139140840	27499	28.91	4970	5190	4930	6560	3540	5050	5059.85	1.06	-9091	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	514	-6.50	5.38	12	0.27	-788.00	951.00	6100	20240221	-16.07	2650	20240806	93.21	5190	-1.35	20250103	4700	8.94	20250102	6100	-16.07	20240221	2650	93.21	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
126	20250103	121004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5080	30	2	0.59	116244650	23011	24.19	4970	5190	4930	6560	3540	5050	5051.70	1.06	-8273	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	510	-6.45	5.34	12	0.23	-788.00	951.00	6100	20240221	-16.72	2650	20240806	91.70	5190	-2.12	20250103	4700	8.09	20250102	6100	-16.72	20240221	2650	91.70	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
127	20250103	111004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5030	-20	5	-0.40	91886430	18250	19.19	4970	5120	4930	6560	3540	5050	5034.87	1.06	-5909	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	505	-6.38	5.29	12	0.18	-788.00	951.00	6100	20240221	-17.54	2650	20240806	89.81	5120	-1.76	20250103	4700	7.02	20250102	6100	-17.54	20240221	2650	89.81	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
128	20250103	101002	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5000	-50	5	-0.99	53978850	10769	11.32	4970	5100	4930	6560	3540	5050	5012.43	1.06	-2550	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	10	1	10039454	502	-6.35	5.26	12	0.11	-788.00	951.00	6100	20240221	-18.03	2650	20240806	88.68	5100	-1.96	20250103	4700	6.38	20250102	6100	-18.03	20240221	2650	88.68	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
129	20250103	091004	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4970	-80	5	-1.58	25227285	5022	5.28	4970	5100	4970	6560	3540	5050	5023.35	1.06	-2168	5283	5166	4933	4816	4583	5225	4875	50	1510	500	3530	5	1	10039454	499	-6.31	5.23	12	0.05	-788.00	951.00	6100	20240221	-18.52	2650	20240806	87.55	5100	-2.55	20250103	4700	5.74	20250102	6100	-18.52	20240221	2650	87.55	20240806	0.02	N	317530	500	50 억	106288	N	N	N	N
130	20250102	160953	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	5050	315	2	6.65	460081045	94242	331.37	5000	5050	4700	6150	3315	4735	4881.91	0.81	25332	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	10	1	10039454	507	-6.41	5.31	12	0.94	-788.00	951.00	6100	20240221	-17.21	2650	20240806	90.57	5050	0.00	20250102	4700	7.45	20250102	6100	-17.21	20240221	2650	90.57	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
131	20250102	150955	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4985	250	2	5.28	431307850	88515	311.23	5000	5020	4700	6150	3315	4735	4872.71	0.81	25298	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	500	-6.33	5.24	12	0.88	-788.00	951.00	6100	20240221	-18.28	2650	20240806	88.11	5020	-0.70	20250102	4700	6.06	20250102	6100	-18.28	20240221	2650	88.11	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
132	20250102	140952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4930	195	2	4.12	253011870	52580	184.88	5000	5000	4700	6150	3315	4735	4811.94	0.81	3647	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	495	-6.26	5.18	12	0.52	-788.00	951.00	6100	20240221	-19.18	2650	20240806	86.04	5000	-1.40	20250102	4700	4.89	20250102	6100	-19.18	20240221	2650	86.04	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
133	20250102	130956	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4840	105	2	2.22	202289370	42154	148.22	5000	5000	4700	6150	3315	4735	4798.82	0.81	3163	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	486	-6.14	5.09	12	0.42	-788.00	951.00	6100	20240221	-20.66	2650	20240806	82.64	5000	-3.20	20250102	4700	2.98	20250102	6100	-20.66	20240221	2650	82.64	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
134	20250102	120952	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4845	110	2	2.32	87750370	18179	63.92	5000	5000	4700	6150	3315	4735	4827.02	0.81	1662	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	486	-6.15	5.09	12	0.18	-788.00	951.00	6100	20240221	-20.57	2650	20240806	82.83	5000	-3.10	20250102	4700	3.09	20250102	6100	-20.57	20240221	2650	82.83	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
135	20250102	110944	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4890	155	2	3.27	74043395	15359	54.00	5000	5000	4700	6150	3315	4735	4820.85	0.81	2092	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	491	-6.21	5.14	12	0.15	-788.00	951.00	6100	20240221	-19.84	2650	20240806	84.53	5000	-2.20	20250102	4700	4.04	20250102	6100	-19.84	20240221	2650	84.53	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
136	20250102	100951	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4870	135	2	2.85	14440630	2966	10.43	5000	5000	4785	6150	3315	4735	4868.72	0.81	-779	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	489	-6.18	5.12	12	0.03	-788.00	951.00	6100	20240221	-20.16	2650	20240806	83.77	5000	-2.60	20250102	4785	1.78	20250102	6100	-20.16	20240221	2650	83.77	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N
137	20250102	090941	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	4735	0	3	0.00	0	0	0.00	0	0	0	6150	3315	4735	0.00	0.81	0	5111	4922	4711	4522	4311	5017	4617	50	1415	500	3310	5	1	10039454	475	-6.01	4.98	12	0.00	-788.00	951.00	6100	20240221	-22.38	2650	20240806	78.68	0	0.00	0	0	0.00	0	6100	-22.38	20240221	2650	78.68	20240806	0.02	N	317530	500	50 억	80956	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History